Menu

AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/04/2017 0.78 0.73 0.73 1,828 4 2,500
11/04/2017 0.76 0.76 0.76 272 2 358
10/04/2017 0.76 0.76 0.76 1,558 5 2,050
06/04/2017 0.79 0.73 0.79 8,519 9 11,500
04/04/2017 0.80 0.76 0.76 3,387 9 4,410
03/04/2017 0.80 0.75 0.80 36,033 37 47,660
02/04/2017 0.78 0.78 0.78 4,056 5 5,200
28/03/2017 0.82 0.82 0.82 164 1 200
27/03/2017 0.86 0.86 0.86 172 1 200
26/03/2017 0.90 0.90 0.90 2,520 5 2,800
09/03/2017 0.94 0.94 0.94 4,713 9 5,014
02/03/2017 0.98 0.98 0.98 49 1 50
01/03/2017 1.03 1.03 1.03 206 2 200
28/02/2017 1.08 1.08 1.08 21,600 9 20,000
26/02/2017 1.13 1.13 1.13 113 1 100
20/02/2017 1.18 1.18 1.18 118 1 100
13/02/2017 1.24 1.24 1.24 12,400 1 10,000
29/12/2016 1.30 1.26 1.30 142,979 27 111,713
28/12/2016 1.30 1.24 1.30 44,332 31 35,120
27/12/2016 1.29 1.25 1.29 8,752 13 6,850
Date High Low Closing Value Traded No. of Trans No. of Shares
09/04/2017 0.78 0.73 0.73 3,658 11 4,908
02/04/2017 0.80 0.73 0.79 51,994 60 68,770
26/03/2017 0.90 0.82 0.82 2,856 7 3,200
05/03/2017 0.94 0.94 0.94 4,713 9 5,014
26/02/2017 1.13 0.98 0.98 21,968 13 20,350
19/02/2017 1.18 1.18 1.18 118 1 100
12/02/2017 1.24 1.24 1.24 12,400 1 10,000
26/12/2016 1.31 1.24 1.30 215,747 79 168,787
18/12/2016 1.36 1.25 1.33 287,622 162 218,625
11/12/2016 1.35 1.14 1.32 486,711 277 384,514
04/12/2016 1.23 1.15 1.20 163,415 177 135,509
27/11/2016 1.24 1.04 1.17 175,655 137 157,854
20/11/2016 1.37 1.19 1.19 4,410 15 3,640
13/11/2016 1.58 1.44 1.44 4,416 9 3,011
06/11/2016 1.66 1.66 1.66 8,438 7 5,083
25/09/2016 0.55 0.55 0.55 165 1 300
18/09/2016 0.57 0.57 0.57 456 2 800
07/08/2016 0.62 0.59 0.59 2,450 3 4,000
31/07/2016 0.75 0.64 0.65 134,992 34 194,640
24/07/2016 0.78 0.73 0.76 232,979 105 303,885
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2017 0.80 0.73 0.73 55,652 71 73,678
01/03/2017 1.03 0.82 0.82 7,824 19 8,464
01/02/2017 1.24 1.08 1.08 34,231 12 30,200
01/12/2016 1.36 1.11 1.30 1,245,939 743 989,281
01/11/2016 1.66 1.04 1.12 100,475 120 87,742
01/09/2016 0.57 0.55 0.55 621 3 1,100
01/08/2016 0.70 0.59 0.59 66,825 23 104,440
03/07/2016 0.86 0.73 0.73 1,130,177 199 1,421,826
01/06/2016 0.89 0.69 0.89 1,741,664 636 2,160,492
02/05/2016 0.97 0.75 0.80 1,089,262 552 1,254,260
03/04/2016 0.93 0.82 0.86 329,833 71 368,606
01/03/2016 1.34 0.90 0.90 1,300,174 545 1,188,225
01/02/2016 1.38 1.04 1.34 6,115,607 1,484 4,986,908
03/01/2016 1.15 0.99 1.07 2,930,173 1,285 2,754,031
01/12/2015 1.02 0.52 1.01 2,935,384 1,409 3,620,978
01/11/2015 0.61 0.38 0.55 503,598 420 995,511
01/10/2015 0.71 0.53 0.59 1,718,085 1,045 2,778,301
01/09/2015 0.59 0.36 0.55 772,200 781 1,515,469
02/08/2015 0.45 0.37 0.37 308,066 768 783,751
01/07/2015 0.60 0.47 0.47 67,594 70 125,610